MobileCoin Historical Data

MOB
Download
Date Close Price change Market cap Trading volume
Apr 2026 $ 0.173
+40.34%
$ 42.67 million $ 447,219
Mar 2026 $ 0.123
-29.07%
$ 30.83 million $ 776,735
Feb 2026 $ 0.174
-27.64%
$ 43.46 million $ 1.41 million
Jan 2026 $ 0.253
+103.56%
$ 60.07 million $ 1.53 million
Dec 2025 $ 0.124
-34.47%
$ 31.05 million $ 735,828
Nov 2025 $ 0.19
+0.09%
$ 47.39 million $ 1.48 million
Oct 2025 $ 0.19
+0.62%
$ 47.43 million $ 1.5 million
Sep 2025 $ 0.19
+8.42%
$ 47.23 million $ 1.35 million
Aug 2025 $ 0.178
-5.52%
$ 43.76 million $ 1.51 million
Jul 2025 $ 0.189
-0.38%
$ 47.14 million $ 3.86 million
Jun 2025 $ 0.189
+0.82%
$ 47.41 million $ 3.64 million
May 2025 $ 0.187
-1.13%
$ 46.82 million $ 2.54 million
Apr 2025 $ 0.189
+3.55%
$ 47.36 million $ 4.44 million
Mar 2025 $ 0.183
-1.89%
$ 45.71 million $ 2.75 million
Feb 2025 $ 0.188
+25.87%
$ 46.93 million $ 6.36 million
Jan 2025 $ 0.153
-66.90%
$ 37.29 million $ 14.5 million
Dec 2024 $ 0.464
+14.76%
$ 116.01 million $ 7.46 million
Nov 2024 $ 0.405
+9.84%
$ 101.15 million $ 6.12 million
Oct 2024 $ 0.422
-35.71%
$ 92.11 million $ 27.06 million
Sep 2024 $ 0.655
+42.05%
$ 163.84 million $ 9.28 million
Aug 2024 $ 0.461
+25.55%
$ 115.33 million $ 21.43 million
Jul 2024 $ 0.367
+218.71%
$ 91.86 million $ 20.59 million
Jun 2024 $ 0.116
+20.25%
$ 28.91 million $ 6.51 million
May 2024 $ 0.0962
+5.54%
$ 24.04 million $ 7.37 million
Apr 2024 $ 0.0911
-29.24%
$ 22.78 million $ 164.51 million
Mar 2024 $ 0.129
-65.77%
$ 32.21 million $ 765.68 million
Feb 2024 $ 0.376
+20.02%
$ 94.08 million $ 127.84 million
Jan 2024 $ 0.314
-41.65%
$ 78.38 million $ 391.53 million
Dec 2023 $ 0.537
-2.78%
$ 134.3 million $ 230.88 million
Nov 2023 $ 0.553
-13.41%
$ 138.19 million $ 147.83 million
Oct 2023 $ 0.639
+25.27%
$ 159.65 million $ 92.11 million
Sep 2023 $ 0.51
-4.62%
$ 127.44 million $ 57.13 million
Aug 2023 $ 0.534
-23.38%
$ 133.61 million $ 102.97 million
Jul 2023 $ 0.698
+19.99%
$ 174.39 million $ 216.25 million
Jun 2023 $ 0.581
-8.78%
$ 145.33 million $ 81.42 million
May 2023 $ 0.637
-39.59%
$ 159.31 million $ 97.12 million
Apr 2023 $ 1.05
-27.80%
$ 263.67 million $ 189.5 million
Mar 2023 $ 1.46
-17.08%
$ 365.21 million $ 155.48 million
Feb 2023 $ 1.76
+7.15%
$ 440.42 million $ 527.28 million
Jan 2023 $ 1.65
+91.53%
$ 413.42 million $ 466.02 million
Dec 2022 $ 0.862
-35.75%
$ 215.59 million $ 496.38 million
Nov 2022 $ 1.34
+60.85%
$ 335.4 million $ 865.67 million
Oct 2022 $ 0.834
-5.66%
$ 208.51 million $ 71.88 million
Sep 2022 $ 0.884
-13.15%
$ 221.03 million $ 14.39 million
Aug 2022 $ 1.02
-15.47%
$ 254.52 million $ 24.55 million
Jul 2022 $ 1.2
+8.51%
$ 301.09 million $ 21.63 million
Jun 2022 $ 1.11
-51.67%
$ 277.29 million $ 12.01 million
May 2022 $ 2.29
-48.43%
$ 573.63 million $ 32.72 million
Apr 2022 $ 4.44
-10.01%
$ 1.11 billion $ 69.61 million
Mar 2022 $ 4.94
+12.60%
$ 1.24 billion $ 19.9 million
Download